Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
3.670
-0.230 (-5.90%)
At close: Jul 24, 2025, 4:00 PM
3.760
+0.090 (2.45%)
After-hours: Jul 24, 2025, 7:58 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.90 | 3.95 | 3.64 | 3.67 | 3.67 | -5.90% | 377,731 |
| Jul 23, 2025 | 3.97 | 3.98 | 3.78 | 3.90 | 3.90 | 0.26% | 655,565 |
| Jul 22, 2025 | 3.95 | 4.01 | 3.86 | 3.89 | 3.89 | -1.77% | 345,132 |
| Jul 21, 2025 | 4.17 | 4.27 | 3.86 | 3.96 | 3.96 | -4.58% | 533,298 |
| Jul 18, 2025 | 4.31 | 4.40 | 4.08 | 4.15 | 4.15 | -2.58% | 227,921 |
| Jul 17, 2025 | 4.20 | 4.38 | 4.11 | 4.26 | 4.26 | 1.19% | 428,059 |
| Jul 16, 2025 | 4.16 | 4.33 | 4.07 | 4.21 | 4.21 | 2.18% | 223,013 |
| Jul 15, 2025 | 4.50 | 4.50 | 4.11 | 4.12 | 4.12 | -7.21% | 264,216 |
| Jul 14, 2025 | 4.46 | 4.56 | 4.26 | 4.44 | 4.44 | -0.67% | 373,993 |
| Jul 11, 2025 | 4.54 | 4.61 | 4.43 | 4.47 | 4.47 | -2.61% | 139,728 |
| Jul 10, 2025 | 4.63 | 4.63 | 4.40 | 4.59 | 4.59 | -0.22% | 303,359 |
| Jul 9, 2025 | 4.52 | 4.68 | 4.42 | 4.60 | 4.60 | 3.60% | 550,571 |
| Jul 8, 2025 | 4.60 | 4.74 | 4.37 | 4.44 | 4.44 | -2.20% | 371,336 |
| Jul 7, 2025 | 4.62 | 4.85 | 4.36 | 4.54 | 4.54 | 2.02% | 1,233,237 |
| Jul 3, 2025 | 4.44 | 4.50 | 4.32 | 4.45 | 4.45 | 1.60% | 193,219 |
| Jul 2, 2025 | 4.25 | 4.49 | 4.16 | 4.38 | 4.38 | 3.79% | 264,316 |
| Jul 1, 2025 | 4.03 | 4.47 | 3.91 | 4.22 | 4.22 | 4.98% | 663,311 |
| Jun 30, 2025 | 4.13 | 4.18 | 3.96 | 4.02 | 4.02 | -2.43% | 281,769 |
| Jun 27, 2025 | 4.10 | 4.20 | 4.01 | 4.12 | 4.12 | -1.44% | 959,826 |
| Jun 26, 2025 | 4.20 | 4.22 | 4.00 | 4.18 | 4.18 | -0.24% | 442,187 |
| Jun 25, 2025 | 4.20 | 4.50 | 4.06 | 4.19 | 4.19 | -0.48% | 733,781 |
| Jun 24, 2025 | 4.04 | 4.26 | 3.98 | 4.21 | 4.21 | 6.31% | 514,504 |
| Jun 23, 2025 | 3.85 | 4.00 | 3.74 | 3.96 | 3.96 | 1.28% | 494,632 |
| Jun 20, 2025 | 4.24 | 4.27 | 3.63 | 3.91 | 3.91 | -7.78% | 756,131 |
| Jun 18, 2025 | 3.88 | 4.24 | 3.75 | 4.24 | 4.24 | 8.16% | 430,082 |
| Jun 17, 2025 | 3.86 | 3.98 | 3.62 | 3.92 | 3.92 | - | 687,866 |
| Jun 16, 2025 | 4.06 | 4.29 | 3.83 | 3.92 | 3.92 | -0.51% | 556,270 |
| Jun 13, 2025 | 3.89 | 4.20 | 3.85 | 3.94 | 3.94 | -3.67% | 356,440 |
| Jun 12, 2025 | 4.45 | 4.45 | 4.04 | 4.09 | 4.09 | -9.31% | 532,083 |
| Jun 11, 2025 | 4.67 | 4.75 | 4.26 | 4.51 | 4.51 | -2.17% | 825,623 |
| Jun 10, 2025 | 4.40 | 4.63 | 4.27 | 4.61 | 4.61 | 5.25% | 826,440 |
| Jun 9, 2025 | 3.98 | 4.40 | 3.85 | 4.38 | 4.38 | 12.89% | 870,927 |
| Jun 6, 2025 | 3.32 | 4.21 | 3.30 | 3.88 | 3.88 | 18.65% | 1,931,148 |
| Jun 5, 2025 | 3.10 | 3.33 | 2.90 | 3.27 | 3.27 | 5.48% | 705,882 |
| Jun 4, 2025 | 2.81 | 3.18 | 2.80 | 3.10 | 3.10 | 9.93% | 648,484 |
| Jun 3, 2025 | 2.75 | 2.97 | 2.72 | 2.82 | 2.82 | 3.68% | 672,276 |
| Jun 2, 2025 | 2.75 | 2.88 | 2.72 | 2.72 | 2.72 | - | 354,486 |
| May 30, 2025 | 2.87 | 2.89 | 2.67 | 2.72 | 2.72 | -5.23% | 371,231 |
| May 29, 2025 | 2.78 | 2.91 | 2.66 | 2.87 | 2.87 | 4.74% | 447,474 |
| May 28, 2025 | 2.67 | 2.89 | 2.51 | 2.74 | 2.74 | 1.48% | 566,508 |
| May 27, 2025 | 3.00 | 3.08 | 2.54 | 2.70 | 2.70 | -4.26% | 2,051,245 |
| May 23, 2025 | 3.01 | 3.06 | 2.81 | 2.82 | 2.82 | -8.44% | 480,981 |
| May 22, 2025 | 2.99 | 3.17 | 2.90 | 3.08 | 3.08 | 0.65% | 323,367 |
| May 21, 2025 | 3.39 | 3.50 | 2.88 | 3.06 | 3.06 | -13.31% | 900,172 |
| May 20, 2025 | 3.26 | 3.59 | 3.11 | 3.53 | 3.53 | 7.29% | 622,693 |
| May 19, 2025 | 3.14 | 3.31 | 2.98 | 3.29 | 3.29 | 1.54% | 718,497 |
| May 16, 2025 | 2.76 | 3.47 | 2.66 | 3.24 | 3.24 | 20.00% | 1,741,069 |
| May 15, 2025 | 2.67 | 2.81 | 2.43 | 2.70 | 2.70 | 0.37% | 801,767 |
| May 14, 2025 | 2.83 | 2.86 | 2.53 | 2.69 | 2.69 | -4.95% | 957,162 |
| May 13, 2025 | 2.64 | 2.98 | 2.55 | 2.83 | 2.83 | 7.60% | 871,864 |